|
|
Closing price on 10/16/2019
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
17.20 |
| Volume |
304,300 |
| Split-adjusted Price |
9.27 |
|
|
NDN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
-0.30 / -1.71%
|
17.50
|
17.50
|
17.20
|
17.20
|
17.37
|
9.27
|
304,300
|
|
|
10/15/2019
|
+0.70 / +4.17%
|
16.90
|
17.50
|
16.80
|
17.50
|
17.15
|
9.43
|
402,800
|
|
|
10/14/2019
|
+0.10 / +0.60%
|
16.70
|
16.90
|
16.60
|
16.80
|
16.74
|
9.05
|
329,300
|
|
|
10/11/2019
|
0.00 / 0.00%
|
16.70
|
16.80
|
16.70
|
16.70
|
16.71
|
9.00
|
127,000
|
|
|
10/10/2019
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.70
|
16.70
|
16.75
|
9.00
|
107,300
|
|
|
10/9/2019
|
+0.20 / +1.20%
|
16.60
|
16.90
|
16.60
|
16.90
|
16.79
|
9.11
|
138,800
|
|
|
10/8/2019
|
-0.10 / -0.60%
|
16.80
|
16.90
|
16.60
|
16.70
|
16.71
|
9.00
|
211,100
|
|
|
10/7/2019
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.87
|
9.05
|
112,400
|
|
|
10/4/2019
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.94
|
9.11
|
181,500
|
|
|
10/3/2019
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.87
|
9.05
|
216,400
|
|
|
10/2/2019
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.08
|
9.16
|
351,650
|
|
|
10/1/2019
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.10
|
17.30
|
17.18
|
9.32
|
164,600
|
|
|
9/30/2019
|
-0.10 / -0.58%
|
17.30
|
17.30
|
17.00
|
17.20
|
17.15
|
9.27
|
125,200
|
|
|
9/27/2019
|
+0.20 / +1.17%
|
17.10
|
17.50
|
17.10
|
17.30
|
17.29
|
9.32
|
381,100
|
|
|
9/26/2019
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.00
|
9.21
|
311,500
|
|
|
9/25/2019
|
+0.10 / +0.59%
|
16.80
|
17.00
|
16.70
|
17.00
|
16.85
|
9.16
|
126,500
|
|
|
9/24/2019
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.70
|
16.90
|
16.84
|
9.11
|
172,500
|
|
|
9/23/2019
|
0.00 / 0.00%
|
16.80
|
17.10
|
16.80
|
16.80
|
16.91
|
9.05
|
300,200
|
|
|
9/20/2019
|
-0.20 / -1.18%
|
17.10
|
17.10
|
16.80
|
16.80
|
16.91
|
9.05
|
202,800
|
|
|
9/19/2019
|
-0.10 / -0.58%
|
17.00
|
17.10
|
16.90
|
17.00
|
16.99
|
9.16
|
163,400
|
|
|
9/18/2019
|
+0.30 / +1.79%
|
17.00
|
17.20
|
16.80
|
17.10
|
17.04
|
9.21
|
349,110
|
|
|
9/17/2019
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.74
|
9.05
|
180,800
|
|
|
9/16/2019
|
-0.30 / -1.75%
|
17.00
|
17.30
|
16.60
|
16.80
|
16.81
|
9.05
|
706,500
|
|
|
9/13/2019
|
+0.30 / +1.79%
|
16.80
|
17.20
|
16.80
|
17.10
|
16.96
|
9.21
|
419,800
|
|
|
9/12/2019
|
+0.20 / +1.20%
|
16.60
|
17.00
|
16.60
|
16.80
|
16.74
|
9.05
|
314,600
|
|
|
9/11/2019
|
+0.20 / +1.22%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.61
|
8.94
|
124,800
|
|
|
9/10/2019
|
-0.40 / -2.38%
|
16.80
|
16.80
|
16.30
|
16.40
|
16.49
|
8.84
|
1,017,900
|
|
|
9/9/2019
|
-0.50 / -2.89%
|
17.30
|
17.30
|
16.80
|
16.80
|
17.00
|
9.05
|
261,000
|
|
|
9/6/2019
|
+0.20 / +1.17%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.16
|
9.32
|
109,300
|
|
|
9/5/2019
|
0.00 / 0.00%
|
16.90
|
17.50
|
16.90
|
17.10
|
17.11
|
9.21
|
284,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|